Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 266.55
-8.20 (-2.98%)
At close: Jan 28, 2026
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 260.95 | 268.45 | 259.30 | 266.55 | 266.55 | -2.98% | 2,185 |
| Jan 27, 2026 | 278.05 | 278.05 | 273.05 | 274.75 | 274.75 | 0.79% | 500 |
| Jan 26, 2026 | 274.65 | 275.55 | 272.60 | 272.60 | 272.60 | -0.96% | 167 |
| Jan 23, 2026 | 277.15 | 277.80 | 275.25 | 275.25 | 275.25 | -1.82% | 96 |
| Jan 22, 2026 | 281.00 | 282.45 | 278.35 | 280.35 | 280.35 | 2.09% | 898 |
| Jan 21, 2026 | 273.20 | 276.40 | 272.30 | 274.60 | 274.60 | 1.82% | 1,644 |
| Jan 20, 2026 | 271.05 | 271.85 | 266.40 | 269.70 | 269.70 | -2.53% | 2,410 |
| Jan 19, 2026 | 280.10 | 280.95 | 275.60 | 276.70 | 276.70 | -4.07% | 1,352 |
| Jan 16, 2026 | 301.20 | 301.20 | 287.80 | 288.45 | 288.45 | -4.28% | 1,283 |
| Jan 15, 2026 | 316.80 | 316.80 | 299.80 | 301.35 | 301.35 | -3.21% | 912 |
| Jan 14, 2026 | 315.45 | 318.10 | 308.50 | 311.35 | 311.35 | 0.76% | 244 |
| Jan 13, 2026 | 311.65 | 315.10 | 308.40 | 309.00 | 309.00 | -1.70% | 243 |
| Jan 12, 2026 | 314.70 | 320.15 | 313.40 | 314.35 | 313.10 | -0.88% | 116 |
| Jan 9, 2026 | 314.30 | 320.00 | 314.30 | 317.15 | 315.89 | 2.31% | 494 |
| Jan 8, 2026 | 301.70 | 310.00 | 301.70 | 310.00 | 308.77 | 1.94% | 341 |
| Jan 7, 2026 | 310.95 | 310.95 | 298.65 | 304.10 | 302.89 | -3.57% | 166 |
| Jan 6, 2026 | 305.70 | 317.20 | 305.70 | 315.35 | 314.10 | 3.48% | 187 |
| Jan 5, 2026 | 306.00 | 310.25 | 300.75 | 304.75 | 303.54 | -0.03% | 491 |
| Jan 2, 2026 | 303.90 | 305.40 | 303.50 | 304.85 | 303.64 | 1.11% | 136 |
| Dec 30, 2025 | 300.00 | 301.50 | 299.90 | 301.50 | 300.30 | 0.84% | 254 |
| Dec 29, 2025 | 303.50 | 303.50 | 299.00 | 299.00 | 297.81 | -0.25% | 254 |
| Dec 23, 2025 | 303.55 | 303.95 | 299.70 | 299.75 | 298.56 | -1.69% | 88 |
| Dec 22, 2025 | 303.40 | 304.90 | 303.25 | 304.90 | 303.69 | 0.74% | 371 |
| Dec 19, 2025 | 308.55 | 308.55 | 299.75 | 302.65 | 301.45 | -2.54% | 800 |
| Dec 18, 2025 | 309.05 | 312.35 | 305.65 | 310.55 | 309.32 | -0.69% | 427 |
| Dec 17, 2025 | 307.55 | 315.00 | 306.90 | 312.70 | 311.46 | 1.02% | 647 |
| Dec 16, 2025 | 305.50 | 309.55 | 305.50 | 309.55 | 308.32 | 1.89% | 115 |
| Dec 15, 2025 | 299.20 | 306.70 | 299.20 | 303.80 | 302.59 | 2.57% | 471 |
| Dec 12, 2025 | 295.00 | 298.10 | 293.75 | 296.20 | 295.02 | 1.40% | 381 |
| Dec 11, 2025 | 288.55 | 292.10 | 285.85 | 292.10 | 290.94 | 1.13% | 143 |
| Dec 10, 2025 | 286.00 | 290.25 | 284.05 | 288.85 | 287.70 | 0.89% | 458 |
| Dec 9, 2025 | 292.05 | 292.05 | 283.85 | 286.30 | 285.16 | -2.00% | 953 |
| Dec 8, 2025 | 294.65 | 294.65 | 291.50 | 292.15 | 290.99 | -1.22% | 131 |
| Dec 5, 2025 | 296.30 | 298.40 | 294.30 | 295.75 | 294.57 | 0.10% | 40 |
| Dec 4, 2025 | 292.05 | 295.45 | 291.05 | 295.45 | 294.28 | 0.61% | 235 |
| Dec 3, 2025 | 289.10 | 293.70 | 287.95 | 293.65 | 292.48 | -0.31% | 417 |
| Dec 2, 2025 | 297.70 | 298.80 | 294.55 | 294.55 | 293.38 | -1.65% | 712 |
| Dec 1, 2025 | 291.30 | 299.50 | 291.30 | 299.50 | 298.31 | 2.29% | 573 |
| Nov 28, 2025 | 298.30 | 298.30 | 292.80 | 292.80 | 291.64 | -1.15% | 694 |
| Nov 27, 2025 | 298.35 | 298.75 | 296.20 | 296.20 | 295.02 | -0.87% | 171 |
| Nov 26, 2025 | 301.55 | 302.00 | 298.80 | 298.80 | 297.61 | 0.15% | 635 |
| Nov 25, 2025 | 297.60 | 299.40 | 295.25 | 298.35 | 297.16 | 0.95% | 668 |
| Nov 24, 2025 | 295.95 | 298.10 | 294.50 | 295.55 | 294.37 | -0.22% | 266 |
| Nov 21, 2025 | 289.60 | 300.35 | 289.60 | 296.20 | 295.02 | 0.63% | 407 |
| Nov 20, 2025 | 302.00 | 302.00 | 294.35 | 294.35 | 293.18 | -0.93% | 158 |
| Nov 19, 2025 | 304.90 | 304.90 | 297.10 | 297.10 | 295.92 | -3.87% | 1,228 |
| Nov 18, 2025 | 307.55 | 309.40 | 305.95 | 309.05 | 307.82 | -1.51% | 1,257 |
| Nov 17, 2025 | 317.00 | 317.00 | 313.80 | 313.80 | 312.55 | -1.95% | 96 |
| Nov 14, 2025 | 321.35 | 321.35 | 314.00 | 320.05 | 318.78 | -0.42% | 372 |
| Nov 13, 2025 | 318.00 | 324.90 | 318.00 | 321.40 | 320.12 | 2.34% | 310 |